7261 マツダ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,520 | 1,535 | 1,512 | 1,523.5 | 3,347,100 | 1,523.50 |
| 2023-12-28 | 1,493 | 1,519.5 | 1,489 | 1,518.5 | 2,805,700 | 1,518.50 |
| 2023-12-27 | 1,517 | 1,529.5 | 1,510.5 | 1,517.5 | 3,467,000 | 1,517.50 |
| 2023-12-26 | 1,554.5 | 1,556 | 1,502.5 | 1,512 | 4,574,300 | 1,512 |
| 2023-12-25 | 1,541.5 | 1,564.5 | 1,541 | 1,552.5 | 3,146,400 | 1,552.50 |
| 2023-12-22 | 1,529 | 1,544.5 | 1,521.5 | 1,540.5 | 4,311,200 | 1,540.50 |
| 2023-12-21 | 1,560 | 1,580.5 | 1,521 | 1,532.5 | 8,251,100 | 1,532.50 |
| 2023-12-20 | 1,600.5 | 1,621.5 | 1,586 | 1,598 | 8,073,400 | 1,598 |
| 2023-12-19 | 1,520 | 1,561.5 | 1,510.5 | 1,540 | 5,124,000 | 1,540 |
| 2023-12-18 | 1,500 | 1,529.5 | 1,482.5 | 1,527 | 4,714,800 | 1,527 |
| 2023-12-15 | 1,469.5 | 1,512.5 | 1,454 | 1,509 | 7,559,500 | 1,509 |
| 2023-12-14 | 1,483.5 | 1,497.5 | 1,442.5 | 1,456 | 9,007,500 | 1,456 |
| 2023-12-13 | 1,546 | 1,560 | 1,524 | 1,547.5 | 4,660,400 | 1,547.50 |
| 2023-12-12 | 1,571.5 | 1,579 | 1,551.5 | 1,562.5 | 6,159,100 | 1,562.50 |
| 2023-12-11 | 1,535 | 1,552.5 | 1,533 | 1,544 | 4,485,400 | 1,544 |
| 2023-12-08 | 1,501.5 | 1,513 | 1,489 | 1,506 | 8,616,700 | 1,506 |
| 2023-12-07 | 1,584.5 | 1,598.5 | 1,550 | 1,552.5 | 4,597,900 | 1,552.50 |
| 2023-12-06 | 1,551 | 1,582 | 1,538.5 | 1,579 | 5,391,000 | 1,579 |
| 2023-12-05 | 1,544 | 1,563 | 1,541 | 1,552.5 | 5,578,100 | 1,552.50 |
| 2023-12-04 | 1,538.5 | 1,550 | 1,528 | 1,543.5 | 6,107,700 | 1,543.50 |
| 2023-12-01 | 1,606 | 1,613.5 | 1,591.5 | 1,601.5 | 4,460,300 | 1,601.50 |
| 2023-11-30 | 1,565 | 1,586.5 | 1,561 | 1,578.5 | 7,287,500 | 1,578.50 |
| 2023-11-29 | 1,608.5 | 1,613.5 | 1,572 | 1,575 | 8,454,500 | 1,575 |
| 2023-11-28 | 1,661 | 1,664.5 | 1,605 | 1,621.5 | 5,859,500 | 1,621.50 |
| 2023-11-27 | 1,668 | 1,681 | 1,653.5 | 1,660 | 3,112,500 | 1,660 |
| 2023-11-24 | 1,654 | 1,690.5 | 1,648 | 1,672 | 5,890,400 | 1,672 |
| 2023-11-22 | 1,596.5 | 1,644 | 1,590.5 | 1,624.5 | 6,021,300 | 1,624.50 |
| 2023-11-21 | 1,656.5 | 1,656.5 | 1,587.5 | 1,602.5 | 9,027,400 | 1,602.50 |
| 2023-11-20 | 1,776.5 | 1,785 | 1,678 | 1,678 | 8,348,400 | 1,678 |
| 2023-11-17 | 1,759 | 1,786.5 | 1,753 | 1,786.5 | 3,800,100 | 1,786.50 |
| 2023-11-16 | 1,785.5 | 1,813 | 1,773.5 | 1,785.5 | 6,822,100 | 1,785.50 |
| 2023-11-15 | 1,751.5 | 1,794.5 | 1,743 | 1,752 | 7,921,500 | 1,752 |
| 2023-11-14 | 1,708 | 1,738.5 | 1,705.5 | 1,736.5 | 5,885,300 | 1,736.50 |
| 2023-11-13 | 1,690 | 1,709.5 | 1,671 | 1,674.5 | 4,722,600 | 1,674.50 |
| 2023-11-10 | 1,675 | 1,678.5 | 1,647 | 1,675.5 | 7,719,300 | 1,675.50 |
| 2023-11-09 | 1,690 | 1,724 | 1,659.5 | 1,704.5 | 8,649,600 | 1,704.50 |
| 2023-11-08 | 1,724 | 1,733 | 1,649.5 | 1,663 | 21,681,600 | 1,663 |
| 2023-11-07 | 1,510.5 | 1,533 | 1,502 | 1,506.5 | 6,652,900 | 1,506.50 |
| 2023-11-06 | 1,502 | 1,502.5 | 1,480.5 | 1,500 | 8,715,600 | 1,500 |
| 2023-11-02 | 1,528 | 1,537 | 1,476 | 1,476 | 6,259,000 | 1,476 |
| 2023-11-01 | 1,493 | 1,503 | 1,475 | 1,498 | 5,562,900 | 1,498 |
| 2023-10-31 | 1,453 | 1,454 | 1,401 | 1,424 | 7,625,000 | 1,424 |
| 2023-10-30 | 1,470 | 1,472.5 | 1,429 | 1,439 | 5,574,200 | 1,439 |
| 2023-10-27 | 1,502 | 1,509.5 | 1,493.5 | 1,501 | 4,498,300 | 1,501 |
| 2023-10-26 | 1,515 | 1,524.5 | 1,492.5 | 1,503.5 | 3,716,600 | 1,503.50 |
| 2023-10-25 | 1,535.5 | 1,550 | 1,523 | 1,523 | 3,314,500 | 1,523 |
| 2023-10-24 | 1,508.5 | 1,527.5 | 1,472 | 1,511 | 4,635,700 | 1,511 |
| 2023-10-23 | 1,511 | 1,523 | 1,482 | 1,501.5 | 3,536,600 | 1,501.50 |
| 2023-10-20 | 1,538.5 | 1,540.5 | 1,502 | 1,513.5 | 4,944,000 | 1,513.50 |
| 2023-10-19 | 1,572.5 | 1,585 | 1,552 | 1,554.5 | 3,606,400 | 1,554.50 |
| 2023-10-18 | 1,619.5 | 1,641 | 1,606 | 1,611.5 | 3,615,700 | 1,611.50 |
| 2023-10-17 | 1,620 | 1,623 | 1,577 | 1,594.5 | 3,970,800 | 1,594.50 |
| 2023-10-16 | 1,600 | 1,605 | 1,574.5 | 1,591 | 3,647,800 | 1,591 |
| 2023-10-13 | 1,612 | 1,649.5 | 1,597.5 | 1,605 | 5,258,600 | 1,605 |
| 2023-10-12 | 1,617 | 1,639 | 1,612 | 1,636.5 | 4,512,700 | 1,636.50 |
| 2023-10-11 | 1,571 | 1,614 | 1,568 | 1,594 | 5,661,700 | 1,594 |
| 2023-10-10 | 1,538.5 | 1,570 | 1,528.5 | 1,565.5 | 4,468,600 | 1,565.50 |
| 2023-10-06 | 1,510 | 1,532.5 | 1,493.5 | 1,520.5 | 5,336,200 | 1,520.50 |
| 2023-10-05 | 1,545 | 1,548.5 | 1,506.5 | 1,522 | 6,112,200 | 1,522 |
| 2023-10-04 | 1,565 | 1,578.5 | 1,490 | 1,494 | 10,283,800 | 1,494 |
| 2023-10-03 | 1,697 | 1,697 | 1,600.5 | 1,605 | 7,281,800 | 1,605 |
| 2023-10-02 | 1,724.5 | 1,738.5 | 1,706 | 1,707.5 | 4,585,700 | 1,707.50 |
| 2023-09-29 | 1,750 | 1,763.5 | 1,674 | 1,696.5 | 7,830,500 | 1,696.50 |
| 2023-09-28 | 1,769.5 | 1,793 | 1,746 | 1,758.5 | 4,333,000 | 1,758.50 |
| 2023-09-27 | 1,776 | 1,776 | 1,742.5 | 1,771 | 4,806,600 | 1,771 |
| 2023-09-26 | 1,800 | 1,800 | 1,768.5 | 1,790 | 4,239,700 | 1,790 |
| 2023-09-25 | 1,817.5 | 1,819 | 1,785.5 | 1,805.5 | 4,195,700 | 1,805.50 |
| 2023-09-22 | 1,780 | 1,814 | 1,757 | 1,796 | 6,310,500 | 1,796 |
| 2023-09-21 | 1,826.5 | 1,847 | 1,800 | 1,804 | 6,167,200 | 1,804 |
| 2023-09-20 | 1,852 | 1,852 | 1,807 | 1,814 | 7,543,400 | 1,814 |
| 2023-09-19 | 1,760.5 | 1,854 | 1,756.5 | 1,852.5 | 9,881,600 | 1,852.50 |
| 2023-09-15 | 1,754 | 1,786 | 1,749.5 | 1,759 | 7,995,800 | 1,759 |
| 2023-09-14 | 1,713.5 | 1,732 | 1,704 | 1,730 | 4,199,900 | 1,730 |
| 2023-09-13 | 1,710 | 1,716.5 | 1,686 | 1,695.5 | 3,862,200 | 1,695.50 |
| 2023-09-12 | 1,672 | 1,714 | 1,665.5 | 1,699 | 6,697,700 | 1,699 |
| 2023-09-11 | 1,650 | 1,653 | 1,626 | 1,633 | 2,965,200 | 1,633 |
| 2023-09-08 | 1,641 | 1,655.5 | 1,621 | 1,645 | 4,304,000 | 1,645 |
| 2023-09-07 | 1,670.5 | 1,684 | 1,639 | 1,643 | 5,947,800 | 1,643 |
| 2023-09-06 | 1,670.5 | 1,696 | 1,657 | 1,680 | 10,211,200 | 1,680 |
| 2023-09-05 | 1,595.5 | 1,614.5 | 1,583.5 | 1,605 | 5,431,400 | 1,605 |
| 2023-09-04 | 1,551 | 1,597 | 1,551 | 1,596 | 4,864,300 | 1,596 |
| 2023-09-01 | 1,529 | 1,543 | 1,525.5 | 1,532.5 | 3,710,400 | 1,532.50 |
| 2023-08-31 | 1,511 | 1,548 | 1,502.5 | 1,532.5 | 7,993,200 | 1,532.50 |
| 2023-08-30 | 1,515.5 | 1,516 | 1,500.5 | 1,506 | 8,527,200 | 1,506 |
| 2023-08-29 | 1,530 | 1,532 | 1,502 | 1,502 | 4,947,100 | 1,502 |
| 2023-08-28 | 1,488 | 1,519.5 | 1,486.5 | 1,519.5 | 6,042,000 | 1,519.50 |
| 2023-08-25 | 1,461 | 1,486 | 1,459 | 1,466 | 4,686,100 | 1,466 |
| 2023-08-24 | 1,476.5 | 1,481.5 | 1,456 | 1,469 | 5,241,900 | 1,469 |
| 2023-08-23 | 1,429 | 1,482 | 1,422.5 | 1,479.5 | 8,206,300 | 1,479.50 |
| 2023-08-22 | 1,400 | 1,430 | 1,399 | 1,430 | 4,697,500 | 1,430 |
| 2023-08-21 | 1,400 | 1,418 | 1,395 | 1,399 | 4,251,100 | 1,399 |
| 2023-08-18 | 1,402 | 1,412 | 1,394.5 | 1,395 | 1,310,000 | 1,395 |
| 2023-08-17 | 1,419.5 | 1,419.5 | 1,378.5 | 1,412.5 | 4,285,800 | 1,412.50 |
| 2023-08-16 | 1,401 | 1,422 | 1,397.5 | 1,414 | 4,007,300 | 1,414 |
| 2023-08-15 | 1,424 | 1,438.5 | 1,410.5 | 1,411.5 | 3,236,400 | 1,411.50 |
| 2023-08-14 | 1,427.5 | 1,441.5 | 1,406.5 | 1,412 | 4,118,900 | 1,412 |
| 2023-08-10 | 1,395.5 | 1,421 | 1,389 | 1,421 | 5,739,800 | 1,421 |
| 2023-08-09 | 1,340.5 | 1,389 | 1,320 | 1,384.5 | 11,769,500 | 1,384.50 |
| 2023-08-08 | 1,427 | 1,443 | 1,415.5 | 1,425 | 4,627,600 | 1,425 |
| 2023-08-07 | 1,404.5 | 1,416.5 | 1,396.5 | 1,413.5 | 3,991,200 | 1,413.50 |
| 2023-08-04 | 1,385.5 | 1,421 | 1,381.5 | 1,416.5 | 4,114,700 | 1,416.50 |
| 2023-08-03 | 1,404.5 | 1,412 | 1,389.5 | 1,393.5 | 4,133,000 | 1,393.50 |
| 2023-08-02 | 1,406 | 1,453.5 | 1,397 | 1,418 | 6,464,100 | 1,418 |
| 2023-08-01 | 1,411 | 1,433.5 | 1,402.5 | 1,431.5 | 4,868,600 | 1,431.50 |
| 2023-07-31 | 1,408.5 | 1,421 | 1,394.5 | 1,405.5 | 6,249,800 | 1,405.50 |
| 2023-07-28 | 1,384.5 | 1,412 | 1,351 | 1,371 | 7,613,800 | 1,371 |
| 2023-07-27 | 1,429.5 | 1,432 | 1,408.5 | 1,413 | 4,068,200 | 1,413 |
| 2023-07-26 | 1,434.5 | 1,436 | 1,404 | 1,425.5 | 4,740,500 | 1,425.50 |
| 2023-07-25 | 1,417.5 | 1,461 | 1,413.5 | 1,450.5 | 7,131,500 | 1,450.50 |
| 2023-07-24 | 1,396.5 | 1,431 | 1,395 | 1,416 | 6,770,500 | 1,416 |
| 2023-07-21 | 1,369 | 1,379 | 1,357 | 1,369.5 | 4,020,700 | 1,369.50 |
| 2023-07-20 | 1,357 | 1,378.5 | 1,355.5 | 1,361.5 | 5,072,700 | 1,361.50 |
| 2023-07-19 | 1,305 | 1,349 | 1,295.5 | 1,349 | 6,521,800 | 1,349 |
| 2023-07-18 | 1,268 | 1,284 | 1,259 | 1,277.5 | 3,168,300 | 1,277.50 |
| 2023-07-14 | 1,280.5 | 1,292.5 | 1,259 | 1,270 | 3,602,000 | 1,270 |
| 2023-07-13 | 1,283 | 1,293.5 | 1,273 | 1,286 | 3,566,000 | 1,286 |
| 2023-07-12 | 1,318 | 1,325 | 1,293 | 1,299 | 4,376,900 | 1,299 |
| 2023-07-11 | 1,350.5 | 1,350.5 | 1,295 | 1,305 | 6,697,600 | 1,305 |
| 2023-07-10 | 1,370.5 | 1,373.5 | 1,337 | 1,346.5 | 4,574,800 | 1,346.50 |
| 2023-07-07 | 1,370 | 1,394.5 | 1,356.5 | 1,368 | 4,120,200 | 1,368 |
| 2023-07-06 | 1,395.5 | 1,402.5 | 1,376.5 | 1,381 | 3,957,900 | 1,381 |
| 2023-07-05 | 1,397.5 | 1,412 | 1,384.5 | 1,408.5 | 2,480,900 | 1,408.50 |
| 2023-07-04 | 1,421.5 | 1,426 | 1,403 | 1,406 | 3,042,800 | 1,406 |
| 2023-07-03 | 1,423.5 | 1,437 | 1,415.5 | 1,419 | 4,578,800 | 1,419 |
| 2023-06-30 | 1,398 | 1,401 | 1,366.5 | 1,393.5 | 4,728,200 | 1,393.50 |
| 2023-06-29 | 1,389 | 1,406 | 1,380 | 1,396 | 4,604,800 | 1,396 |
| 2023-06-28 | 1,374 | 1,379.5 | 1,352.5 | 1,375.5 | 4,090,000 | 1,375.50 |
| 2023-06-27 | 1,360 | 1,372 | 1,343.5 | 1,359 | 3,246,300 | 1,359 |
| 2023-06-26 | 1,355 | 1,369 | 1,343 | 1,351 | 2,876,600 | 1,351 |
| 2023-06-23 | 1,403 | 1,414.5 | 1,351 | 1,365 | 5,609,900 | 1,365 |
| 2023-06-22 | 1,370 | 1,403 | 1,366 | 1,377.5 | 3,850,900 | 1,377.50 |
| 2023-06-21 | 1,337.5 | 1,388.5 | 1,334 | 1,380 | 4,293,400 | 1,380 |
| 2023-06-20 | 1,367 | 1,367.5 | 1,341 | 1,350 | 3,322,600 | 1,350 |
| 2023-06-19 | 1,389.5 | 1,394 | 1,373 | 1,379.5 | 5,294,000 | 1,379.50 |
| 2023-06-16 | 1,382 | 1,383.5 | 1,353 | 1,363.5 | 5,156,500 | 1,363.50 |
| 2023-06-15 | 1,373 | 1,394 | 1,356.5 | 1,385 | 5,511,500 | 1,385 |
| 2023-06-14 | 1,362.5 | 1,373.5 | 1,349.5 | 1,368.5 | 6,615,400 | 1,368.50 |
| 2023-06-13 | 1,299 | 1,345 | 1,295.5 | 1,334 | 6,975,800 | 1,334 |
| 2023-06-12 | 1,292.5 | 1,293.5 | 1,278 | 1,286.5 | 2,895,700 | 1,286.50 |
| 2023-06-09 | 1,262 | 1,297 | 1,257.5 | 1,292.5 | 5,873,800 | 1,292.50 |
| 2023-06-08 | 1,293 | 1,294 | 1,240.5 | 1,247.5 | 4,298,400 | 1,247.50 |
| 2023-06-07 | 1,290 | 1,306 | 1,272.5 | 1,274.5 | 5,384,300 | 1,274.50 |
| 2023-06-06 | 1,277 | 1,291 | 1,262 | 1,282 | 4,823,600 | 1,282 |
| 2023-06-05 | 1,224.5 | 1,279.5 | 1,220 | 1,278 | 7,995,700 | 1,278 |
| 2023-06-02 | 1,165 | 1,199 | 1,165 | 1,198 | 3,848,300 | 1,198 |
| 2023-06-01 | 1,186 | 1,188 | 1,158 | 1,162 | 4,309,100 | 1,162 |
| 2023-05-31 | 1,215 | 1,219 | 1,187 | 1,194 | 9,845,200 | 1,194 |
| 2023-05-30 | 1,219 | 1,236 | 1,206 | 1,232 | 3,772,800 | 1,232 |
| 2023-05-29 | 1,233 | 1,243 | 1,214 | 1,216 | 3,504,900 | 1,216 |
| 2023-05-26 | 1,222 | 1,233 | 1,208 | 1,210 | 3,323,300 | 1,210 |
| 2023-05-25 | 1,218 | 1,218 | 1,203 | 1,207 | 3,774,300 | 1,207 |
| 2023-05-24 | 1,220 | 1,225 | 1,205 | 1,219 | 3,312,600 | 1,219 |
| 2023-05-23 | 1,219 | 1,224 | 1,207 | 1,218 | 4,828,400 | 1,218 |
| 2023-05-22 | 1,164 | 1,209 | 1,164 | 1,208 | 3,991,200 | 1,208 |
| 2023-05-19 | 1,202 | 1,205 | 1,172 | 1,177 | 5,212,500 | 1,177 |
| 2023-05-18 | 1,186 | 1,199 | 1,179 | 1,195 | 4,647,900 | 1,195 |
| 2023-05-17 | 1,188 | 1,188 | 1,158 | 1,162 | 5,312,900 | 1,162 |
| 2023-05-16 | 1,198 | 1,203 | 1,179 | 1,190 | 5,935,400 | 1,190 |
| 2023-05-15 | 1,213 | 1,243 | 1,202 | 1,208 | 6,909,200 | 1,208 |
| 2023-05-12 | 1,203 | 1,230 | 1,193 | 1,228 | 6,738,200 | 1,228 |
| 2023-05-11 | 1,202 | 1,209 | 1,178 | 1,192 | 6,363,100 | 1,192 |
| 2023-05-10 | 1,221 | 1,236 | 1,209 | 1,225 | 5,732,100 | 1,225 |
| 2023-05-09 | 1,238 | 1,249 | 1,225 | 1,242 | 4,326,400 | 1,242 |
| 2023-05-08 | 1,223 | 1,246 | 1,221 | 1,237 | 4,481,800 | 1,237 |
| 2023-05-02 | 1,237 | 1,244 | 1,219 | 1,230 | 3,341,100 | 1,230 |
| 2023-05-01 | 1,235 | 1,248 | 1,234 | 1,247 | 4,301,000 | 1,247 |
| 2023-04-28 | 1,190 | 1,216 | 1,179 | 1,214 | 6,286,600 | 1,214 |
| 2023-04-27 | 1,155 | 1,175 | 1,155 | 1,174 | 2,769,400 | 1,174 |
| 2023-04-26 | 1,172 | 1,178 | 1,164 | 1,168 | 2,760,500 | 1,168 |
| 2023-04-25 | 1,179 | 1,191 | 1,174 | 1,180 | 3,006,000 | 1,180 |
| 2023-04-24 | 1,182 | 1,189 | 1,177 | 1,183 | 2,335,900 | 1,183 |
| 2023-04-21 | 1,180 | 1,196 | 1,171 | 1,175 | 3,878,200 | 1,175 |
| 2023-04-20 | 1,190 | 1,208 | 1,183 | 1,204 | 2,269,900 | 1,204 |
| 2023-04-19 | 1,209 | 1,212 | 1,193 | 1,208 | 4,471,000 | 1,208 |
| 2023-04-18 | 1,192 | 1,202 | 1,176 | 1,197 | 5,444,400 | 1,197 |
| 2023-04-17 | 1,176 | 1,181 | 1,165 | 1,175 | 3,207,300 | 1,175 |
| 2023-04-14 | 1,181 | 1,181 | 1,155 | 1,158 | 4,432,900 | 1,158 |
| 2023-04-13 | 1,186 | 1,186 | 1,168 | 1,173 | 4,084,300 | 1,173 |
| 2023-04-12 | 1,202 | 1,205 | 1,186 | 1,191 | 4,697,400 | 1,191 |
| 2023-04-11 | 1,178 | 1,190 | 1,164 | 1,180 | 3,746,400 | 1,180 |
| 2023-04-10 | 1,166 | 1,167 | 1,142 | 1,154 | 3,068,000 | 1,154 |
| 2023-04-07 | 1,139 | 1,155 | 1,134 | 1,152 | 3,609,300 | 1,152 |
| 2023-04-06 | 1,167 | 1,175 | 1,128 | 1,130 | 7,002,000 | 1,130 |
| 2023-04-05 | 1,200 | 1,209 | 1,189 | 1,189 | 4,076,200 | 1,189 |
| 2023-04-04 | 1,213 | 1,232 | 1,207 | 1,230 | 2,979,100 | 1,230 |
| 2023-04-03 | 1,236 | 1,237 | 1,221 | 1,231 | 3,358,300 | 1,231 |
| 2023-03-31 | 1,202 | 1,239 | 1,201 | 1,225 | 6,132,000 | 1,225 |
| 2023-03-30 | 1,185 | 1,189 | 1,170 | 1,189 | 3,580,200 | 1,189 |
| 2023-03-29 | 1,175 | 1,201 | 1,172 | 1,200 | 3,945,600 | 1,200 |
| 2023-03-28 | 1,174 | 1,192 | 1,163 | 1,173 | 4,726,300 | 1,173 |
| 2023-03-27 | 1,150 | 1,156 | 1,135 | 1,151 | 3,423,300 | 1,151 |
| 2023-03-24 | 1,140 | 1,153 | 1,138 | 1,142 | 2,818,500 | 1,142 |
| 2023-03-23 | 1,125 | 1,162 | 1,125 | 1,150 | 4,371,000 | 1,150 |
| 2023-03-22 | 1,163 | 1,164 | 1,140 | 1,154 | 4,248,700 | 1,154 |
| 2023-03-20 | 1,114 | 1,143 | 1,111 | 1,127 | 3,761,500 | 1,127 |
| 2023-03-17 | 1,162 | 1,167 | 1,131 | 1,143 | 6,442,000 | 1,143 |
| 2023-03-16 | 1,144 | 1,163 | 1,135 | 1,163 | 4,468,100 | 1,163 |
| 2023-03-15 | 1,199 | 1,199 | 1,172 | 1,184 | 5,352,800 | 1,184 |
| 2023-03-14 | 1,180 | 1,184 | 1,148 | 1,169 | 8,325,500 | 1,169 |
| 2023-03-13 | 1,264 | 1,283 | 1,224 | 1,230 | 8,474,100 | 1,230 |
| 2023-03-10 | 1,308 | 1,329 | 1,308 | 1,308 | 6,520,600 | 1,308 |
| 2023-03-09 | 1,349 | 1,351 | 1,333 | 1,346 | 5,055,500 | 1,346 |
| 2023-03-08 | 1,331 | 1,351 | 1,325 | 1,348 | 7,375,600 | 1,348 |
| 2023-03-07 | 1,304 | 1,316 | 1,295 | 1,309 | 3,639,700 | 1,309 |
| 2023-03-06 | 1,305 | 1,324 | 1,300 | 1,309 | 4,756,100 | 1,309 |
| 2023-03-03 | 1,260 | 1,302 | 1,260 | 1,296 | 6,884,100 | 1,296 |
| 2023-03-02 | 1,274 | 1,278 | 1,261 | 1,268 | 6,179,400 | 1,268 |
| 2023-03-01 | 1,227 | 1,259 | 1,227 | 1,258 | 5,232,500 | 1,258 |
| 2023-02-28 | 1,230 | 1,249 | 1,220 | 1,227 | 8,098,300 | 1,227 |
| 2023-02-27 | 1,228 | 1,235 | 1,213 | 1,222 | 4,180,500 | 1,222 |
| 2023-02-24 | 1,184 | 1,206 | 1,180 | 1,203 | 6,181,800 | 1,203 |
| 2023-02-22 | 1,178 | 1,185 | 1,160 | 1,170 | 4,686,000 | 1,170 |
| 2023-02-21 | 1,178 | 1,198 | 1,161 | 1,195 | 4,031,500 | 1,195 |
| 2023-02-20 | 1,173 | 1,187 | 1,162 | 1,170 | 2,979,200 | 1,170 |
| 2023-02-17 | 1,142 | 1,173 | 1,140 | 1,172 | 4,440,300 | 1,172 |
| 2023-02-16 | 1,130 | 1,155 | 1,129 | 1,151 | 5,664,500 | 1,151 |
| 2023-02-15 | 1,103 | 1,113 | 1,095 | 1,110 | 4,680,500 | 1,110 |
| 2023-02-14 | 1,092 | 1,092 | 1,066 | 1,087 | 3,765,700 | 1,087 |
| 2023-02-13 | 1,057 | 1,080 | 1,040 | 1,077 | 7,518,500 | 1,077 |
| 2023-02-10 | 1,050 | 1,054 | 1,008 | 1,033 | 8,102,400 | 1,033 |
| 2023-02-09 | 1,054 | 1,054 | 1,041 | 1,050 | 2,454,400 | 1,050 |
| 2023-02-08 | 1,055 | 1,065 | 1,052 | 1,054 | 3,506,400 | 1,054 |
| 2023-02-07 | 1,096 | 1,098 | 1,060 | 1,064 | 3,917,600 | 1,064 |
| 2023-02-06 | 1,067 | 1,078 | 1,053 | 1,066 | 4,943,500 | 1,066 |
| 2023-02-03 | 1,026 | 1,039 | 1,022 | 1,030 | 3,995,600 | 1,030 |
| 2023-02-02 | 1,050 | 1,050 | 1,023 | 1,032 | 3,766,200 | 1,032 |
| 2023-02-01 | 1,054 | 1,071 | 1,049 | 1,065 | 4,155,200 | 1,065 |
| 2023-01-31 | 1,043 | 1,055 | 1,033 | 1,042 | 4,645,400 | 1,042 |
| 2023-01-30 | 1,023 | 1,036 | 1,019 | 1,026 | 3,117,400 | 1,026 |
| 2023-01-27 | 1,018 | 1,028 | 1,008 | 1,028 | 3,777,100 | 1,028 |
| 2023-01-26 | 1,009 | 1,015 | 1,000 | 1,007 | 1,935,100 | 1,007 |
| 2023-01-25 | 984 | 1,007 | 979 | 1,007 | 3,616,000 | 1,007 |
| 2023-01-24 | 979 | 988 | 974 | 986 | 4,099,000 | 986 |
| 2023-01-23 | 977 | 980 | 966 | 969 | 3,513,900 | 969 |
| 2023-01-20 | 956 | 964 | 950 | 963 | 4,064,600 | 963 |
| 2023-01-19 | 955 | 973 | 949 | 949 | 6,728,300 | 949 |
| 2023-01-18 | 973 | 1,012 | 960 | 1,000 | 8,484,900 | 1,000 |
| 2023-01-17 | 955 | 981 | 954 | 979 | 5,436,800 | 979 |
| 2023-01-16 | 938 | 947 | 932 | 942 | 3,711,600 | 942 |
| 2023-01-13 | 980 | 986 | 950 | 950 | 8,235,900 | 950 |
| 2023-01-12 | 1,010 | 1,014 | 994 | 995 | 3,216,000 | 995 |
| 2023-01-11 | 1,001 | 1,015 | 1,001 | 1,013 | 4,377,900 | 1,013 |
| 2023-01-10 | 996 | 1,015 | 996 | 1,007 | 4,507,800 | 1,007 |
| 2023-01-06 | 990 | 1,015 | 987 | 1,003 | 5,495,700 | 1,003 |
| 2023-01-05 | 983 | 986 | 968 | 976 | 3,440,700 | 976 |
| 2023-01-04 | 975 | 979 | 961 | 975 | 5,750,900 | 975 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
